XLV,20191227,1120,103.02,103.02,103.00,103.00,3,3556
XLV,20191227,1121,103.00,103.00,102.96,102.97,7,4876
XLV,20191227,1122,102.96,102.96,102.95,102.96,3,3441
XLV,20191227,1123,102.95,102.96,102.95,102.95,3,2259
XLV,20191227,1124,102.95,102.95,102.94,102.94,7,1900
XLV,20191227,1125,102.94,102.95,102.94,102.94,2,700
XLV,20191227,1126,102.94,102.95,102.94,102.94,6,3029
XLV,20191227,1127,102.95,102.95,102.94,102.95,5,4479
XLV,20191227,1128,102.95,102.95,102.93,102.94,7,1100
XLV,20191227,1129,102.93,102.94,102.93,102.93,3,2200
XLV,20191227,1130,102.93,102.94,102.92,102.94,13,24936
XLV,20191227,1131,102.94,102.96,102.94,102.96,4,2163
XLV,20191227,1132,102.96,102.97,102.95,102.96,26,49796
XLV,20191227,1133,102.96,102.98,102.96,102.97,5,3848
XLV,20191227,1134,102.97,102.97,102.97,102.97,0,2100
XLV,20191227,1135,102.97,102.99,102.97,102.99,4,3720
XLV,20191227,1136,102.98,102.98,102.98,102.98,1,1937
XLV,20191227,1137,102.97,102.99,102.97,102.98,4,3704
XLV,20191227,1138,102.99,102.99,102.97,102.98,4,2677
XLV,20191227,1139,102.98,102.99,102.98,102.99,1,2337
XLV,20191227,1140,102.99,102.99,102.98,102.99,2,1750
XLV,20191227,1141,102.98,102.98,102.98,102.98,1,2860
XLV,20191227,1142,102.98,103.00,102.98,103.00,2,2900
XLV,20191227,1143,103.00,103.01,103.00,103.00,2,2066
XLV,20191227,1144,103.00,103.00,103.00,103.00,0,606
XLV,20191227,1145,103.01,103.02,103.01,103.02,2,1610
XLV,20191227,1146,103.02,103.04,103.02,103.04,2,5653
XLV,20191227,1147,103.03,103.05,103.03,103.04,6,4391
XLV,20191227,1148,103.04,103.04,103.04,103.04,0,5128
XLV,20191227,1149,103.04,103.04,103.03,103.04,2,760
XLV,20191227,1150,103.04,103.06,103.04,103.04,4,7339
XLV,20191227,1151,103.05,103.05,103.04,103.04,4,3394
XLV,20191227,1152,103.04,103.05,103.04,103.05,1,3800
XLV,20191227,1153,103.05,103.05,103.04,103.04,1,821
XLV,20191227,1154,103.03,103.03,103.01,103.02,4,4715
XLV,20191227,1155,103.03,103.03,103.02,103.02,2,1750
XLV,20191227,1156,103.03,103.03,103.02,103.03,5,3442
XLV,20191227,1157,103.03,103.03,103.03,103.03,0,1793
XLV,20191227,1158,103.03,103.03,103.00,103.00,5,4205
XLV,20191227,1159,103.00,103.01,103.00,103.01,1,3494
XLV,20191227,1200,103.01,103.03,103.01,103.02,3,5340
XLV,20191227,1201,103.01,103.02,103.00,103.02,6,3374
XLV,20191227,1202,103.02,103.03,103.02,103.02,4,1400
XLV,20191227,1203,103.03,103.03,103.02,103.03,3,2373
XLV,20191227,1204,103.04,103.04,103.03,103.03,6,1655
XLV,20191227,1205,103.03,103.04,103.03,103.04,3,2381
XLV,20191227,1206,103.04,103.04,103.04,103.04,0,1200
XLV,20191227,1207,103.05,103.05,103.04,103.05,3,1400
XLV,20191227,1208,103.06,103.06,103.05,103.06,3,2721
XLV,20191227,1209,103.06,103.06,103.03,103.03,3,3100
XLV,20191227,1210,103.03,103.03,103.03,103.03,0,4160
XLV,20191227,1211,103.03,103.03,103.01,103.01,2,4164
XLV,20191227,1212,103.01,103.01,103.00,103.00,1,700
XLV,20191227,1213,103.01,103.02,103.00,103.02,8,2900
XLV,20191227,1214,103.01,103.01,103.00,103.00,42,12241
XLV,20191227,1215,103.00,103.00,102.99,103.00,12,6239
XLV,20191227,1216,103.01,103.01,103.01,103.01,1,3832
XLV,20191227,1217,103.00,103.00,102.99,103.00,3,3652
XLV,20191227,1218,103.00,103.00,102.99,102.99,1,8432
XLV,20191227,1219,102.99,103.00,102.98,102.99,4,1775
XLV,20191227,1220,102.99,102.99,102.98,102.99,2,4750
XLV,20191227,1221,102.98,102.98,102.97,102.97,2,3240
XLV,20191227,1222,102.97,102.97,102.96,102.97,4,2457
XLV,20191227,1223,102.97,102.98,102.97,102.97,6,5391
XLV,20191227,1224,102.97,102.97,102.96,102.97,2,4557
XLV,20191227,1225,102.96,102.96,102.95,102.95,6,2457
XLV,20191227,1226,102.95,102.95,102.93,102.94,3,3720
XLV,20191227,1227,102.94,102.94,102.94,102.94,0,2755
XLV,20191227,1228,102.94,102.94,102.93,102.93,1,1576
XLV,20191227,1229,102.93,102.94,102.91,102.91,4,3500
XLV,20191227,1230,102.91,102.92,102.91,102.92,5,8388
XLV,20191227,1231,102.92,102.93,102.91,102.92,6,6506
XLV,20191227,1232,102.92,102.93,102.92,102.92,4,1240
XLV,20191227,1233,102.93,102.94,102.93,102.93,5,2079
XLV,20191227,1234,102.94,102.94,102.92,102.92,3,2048
XLV,20191227,1235,102.92,102.93,102.92,102.92,12,2500
XLV,20191227,1236,102.92,102.92,102.92,102.92,0,1200
XLV,20191227,1237,102.91,102.91,102.90,102.91,7,2169
XLV,20191227,1238,102.91,102.92,102.91,102.91,2,2400
XLV,20191227,1239,102.91,102.93,102.91,102.92,9,4425
XLV,20191227,1240,102.92,102.92,102.91,102.91,1,586
XLV,20191227,1241,102.91,102.91,102.91,102.91,0,1200
XLV,20191227,1242,102.90,102.91,102.90,102.91,2,2771
XLV,20191227,1243,102.90,102.91,102.90,102.91,40,7390
XLV,20191227,1244,102.91,102.91,102.90,102.91,2,2404
XLV,20191227,1245,102.90,102.91,102.90,102.91,4,1200
XLV,20191227,1246,102.91,102.93,102.91,102.92,13,33418
XLV,20191227,1247,102.93,102.93,102.90,102.91,35,6500
XLV,20191227,1248,102.91,102.92,102.90,102.92,3,2000
XLV,20191227,1249,102.91,102.92,102.91,102.92,4,2500
XLV,20191227,1250,102.92,102.92,102.90,102.90,8,4709
XLV,20191227,1251,102.89,102.90,102.89,102.90,8,7234
XLV,20191227,1252,102.90,102.90,102.89,102.89,3,3500
XLV,20191227,1253,102.89,102.90,102.88,102.89,4,5203
XLV,20191227,1254,102.90,102.90,102.89,102.90,3,6460
XLV,20191227,1255,102.90,102.90,102.88,102.89,41,6972
XLV,20191227,1256,102.89,102.89,102.88,102.88,1,700
XLV,20191227,1257,102.89,102.90,102.89,102.90,4,3946
XLV,20191227,1258,102.90,102.91,102.90,102.91,3,2582
XLV,20191227,1259,102.90,102.90,102.89,102.89,4,2902
XLV,20191227,1300,102.90,102.92,102.90,102.91,4,4384
XLV,20191227,1301,102.92,102.95,102.91,102.95,10,23937
XLV,20191227,1302,102.95,102.95,102.94,102.94,1,3414
XLV,20191227,1303,102.94,102.95,102.94,102.95,1,2336
XLV,20191227,1304,102.96,102.97,102.96,102.96,5,3893
XLV,20191227,1305,102.96,102.96,102.96,102.96,0,200
XLV,20191227,1306,102.96,102.98,102.96,102.98,4,3154
XLV,20191227,1307,102.97,102.98,102.97,102.97,33,6703
XLV,20191227,1308,102.97,102.97,102.95,102.97,4,7910
XLV,20191227,1309,102.97,102.98,102.97,102.97,8,6420
XLV,20191227,1310,102.97,102.97,102.97,102.97,0,3535
XLV,20191227,1311,102.98,102.98,102.97,102.97,4,5304
XLV,20191227,1312,102.96,102.97,102.95,102.97,6,1642
XLV,20191227,1313,102.96,102.98,102.96,102.98,19,7383
XLV,20191227,1314,102.98,102.98,102.97,102.98,2,6853
XLV,20191227,1315,102.96,102.97,102.94,102.94,5,1517
XLV,20191227,1316,102.94,102.95,102.94,102.94,2,1570
XLV,20191227,1317,102.94,102.95,102.94,102.94,2,1772
XLV,20191227,1318,102.94,102.95,102.93,102.93,17,5600
XLV,20191227,1319,102.93,102.93,102.92,102.93,6,1200
XLV,20191227,1320,102.93,102.94,102.93,102.93,2,3089
XLV,20191227,1321,102.93,102.94,102.93,102.93,2,1800
XLV,20191227,1322,102.93,102.93,102.92,102.93,4,3538
XLV,20191227,1323,102.92,102.93,102.92,102.93,2,712
XLV,20191227,1324,102.93,102.94,102.93,102.93,10,5402
XLV,20191227,1325,102.93,102.94,102.93,102.93,6,2600
XLV,20191227,1326,102.93,102.93,102.92,102.92,7,5000
XLV,20191227,1327,102.92,102.92,102.91,102.91,5,5084
XLV,20191227,1328,102.91,102.92,102.91,102.92,7,6650
XLV,20191227,1329,102.93,102.93,102.91,102.91,5,3829
XLV,20191227,1330,102.92,102.92,102.91,102.91,8,6390
XLV,20191227,1331,102.92,102.92,102.91,102.91,6,4016
XLV,20191227,1332,102.91,102.91,102.90,102.90,59,14659
XLV,20191227,1333,102.90,102.91,102.89,102.91,3,7616
XLV,20191227,1334,102.90,102.90,102.89,102.90,5,5980
XLV,20191227,1335,102.90,102.90,102.89,102.89,1,1600
XLV,20191227,1336,102.90,102.90,102.88,102.89,4,3885
XLV,20191227,1337,102.89,102.89,102.88,102.88,3,3554
XLV,20191227,1338,102.89,102.90,102.89,102.89,39,5459
XLV,20191227,1339,102.90,102.91,102.90,102.90,3,3889
XLV,20191227,1340,102.90,102.91,102.89,102.91,5,4420
XLV,20191227,1341,102.92,102.92,102.91,102.92,5,2050
XLV,20191227,1342,102.92,102.92,102.91,102.92,4,4531
XLV,20191227,1343,102.92,102.93,102.92,102.92,2,4602
XLV,20191227,1344,102.92,102.93,102.92,102.92,2,1700
XLV,20191227,1345,102.91,102.91,102.88,102.88,4,3625
XLV,20191227,1346,102.89,102.90,102.89,102.89,9,6238
XLV,20191227,1347,102.88,102.90,102.88,102.90,7,3122
XLV,20191227,1348,102.90,102.92,102.90,102.91,3,3402
XLV,20191227,1349,102.91,102.93,102.91,102.92,37,13847
XLV,20191227,1350,102.92,102.94,102.92,102.94,4,9712
XLV,20191227,1351,102.94,102.94,102.93,102.93,1,2844
XLV,20191227,1352,102.93,102.93,102.92,102.93,2,3773
XLV,20191227,1353,102.93,102.97,102.93,102.94,13,20885
XLV,20191227,1354,102.95,102.95,102.92,102.93,7,3859
XLV,20191227,1355,102.92,102.94,102.91,102.93,12,8356
XLV,20191227,1356,102.94,102.95,102.94,102.94,7,42576
XLV,20191227,1357,102.94,102.94,102.93,102.93,5,75176
XLV,20191227,1358,102.93,102.94,102.93,102.93,4,53393
XLV,20191227,1359,102.94,102.96,102.94,102.95,16,46175
XLV,20191227,1400,102.96,102.96,102.94,102.94,9,10489
XLV,20191227,1401,102.94,102.96,102.94,102.94,4,3727
XLV,20191227,1402,102.94,102.94,102.93,102.94,2,3623
XLV,20191227,1403,102.93,102.93,102.92,102.92,2,2432
XLV,20191227,1404,102.93,102.94,102.92,102.93,5,8136
XLV,20191227,1405,102.92,102.93,102.91,102.93,6,12050
XLV,20191227,1406,102.93,102.93,102.91,102.92,3,2801
XLV,20191227,1407,102.91,102.92,102.91,102.91,5,4200
XLV,20191227,1408,102.91,102.93,102.91,102.92,5,8739
XLV,20191227,1409,102.91,102.93,102.91,102.91,7,4408
XLV,20191227,1410,102.91,102.91,102.89,102.89,2,2232
XLV,20191227,1411,102.89,102.90,102.88,102.89,4,5934
XLV,20191227,1412,102.90,102.90,102.89,102.90,3,2581
XLV,20191227,1413,102.91,102.91,102.90,102.90,2,400
XLV,20191227,1414,102.90,102.90,102.89,102.89,31,7525
XLV,20191227,1415,102.89,102.90,102.88,102.89,6,6061
XLV,20191227,1416,102.90,102.92,102.90,102.92,5,3665
XLV,20191227,1417,102.92,102.92,102.90,102.91,5,8418
XLV,20191227,1418,102.92,102.92,102.91,102.92,3,3763
XLV,20191227,1419,102.92,102.95,102.92,102.94,10,8378
XLV,20191227,1420,102.94,102.94,102.93,102.94,2,9162
XLV,20191227,1421,102.94,102.95,102.94,102.95,1,22990
XLV,20191227,1422,102.95,102.96,102.94,102.95,4,15061
XLV,20191227,1423,102.95,102.96,102.94,102.95,6,5246
XLV,20191227,1424,102.95,102.95,102.94,102.94,7,9668
XLV,20191227,1425,102.95,102.95,102.94,102.94,2,20308
XLV,20191227,1426,102.94,102.95,102.93,102.95,5,7732
XLV,20191227,1427,102.95,102.95,102.94,102.94,1,3903
XLV,20191227,1428,102.94,102.95,102.94,102.94,6,17450
XLV,20191227,1429,102.94,102.94,102.93,102.94,6,16864
XLV,20191227,1430,102.95,102.96,102.94,102.96,8,6618
XLV,20191227,1431,102.97,102.97,102.95,102.97,17,18021
XLV,20191227,1432,102.96,102.96,102.96,102.96,1,4562
XLV,20191227,1433,102.97,102.98,102.96,102.98,6,5551
XLV,20191227,1434,102.98,102.98,102.97,102.98,4,5586
XLV,20191227,1435,102.98,103.00,102.98,102.99,7,4534
XLV,20191227,1436,102.99,103.00,102.99,103.00,37,19514
XLV,20191227,1437,103.00,103.02,103.00,103.01,7,12645
XLV,20191227,1438,103.01,103.01,102.99,103.00,25,11770
XLV,20191227,1439,102.99,102.99,102.98,102.98,8,4848
XLV,20191227,1440,102.99,103.00,102.98,102.98,8,11411
XLV,20191227,1441,102.97,102.98,102.97,102.98,24,14600
XLV,20191227,1442,102.98,102.98,102.95,102.95,7,4423
XLV,20191227,1443,102.95,102.96,102.92,102.93,10,16231
XLV,20191227,1444,102.93,102.93,102.91,102.91,6,12068
XLV,20191227,1445,102.90,102.92,102.88,102.90,23,23254
XLV,20191227,1446,102.91,102.93,102.89,102.90,48,26551
XLV,20191227,1447,102.90,102.90,102.89,102.89,33,12444
XLV,20191227,1448,102.89,102.92,102.88,102.88,7,23747
XLV,20191227,1449,102.87,102.89,102.84,102.84,30,35710
XLV,20191227,1450,102.84,102.84,102.79,102.80,30,60050
XLV,20191227,1451,102.80,102.83,102.79,102.82,20,15128
XLV,20191227,1452,102.83,102.86,102.82,102.86,43,41753
XLV,20191227,1453,102.85,102.90,102.85,102.90,16,43299
XLV,20191227,1454,102.91,102.92,102.89,102.90,40,53982
XLV,20191227,1455,102.91,102.95,102.91,102.94,44,51406
XLV,20191227,1456,102.94,102.96,102.94,102.94,34,44184
XLV,20191227,1457,102.94,102.97,102.93,102.97,69,53171
XLV,20191227,1458,102.97,102.97,102.94,102.96,37,64092
XLV,20191227,1459,102.97,102.99,102.92,102.94,115,225704
XLV,20191230,0830,102.27,102.38,102.18,102.37,28,37802
XLV,20191230,0831,102.38,102.41,102.37,102.40,12,5487
XLV,20191230,0832,102.40,102.49,102.40,102.46,21,8804
XLV,20191230,0833,102.44,102.44,102.34,102.39,27,14786
XLV,20191230,0834,102.40,102.42,102.35,102.36,19,8915
XLV,20191230,0835,102.36,102.36,102.27,102.27,13,6500
XLV,20191230,0836,102.28,102.28,102.18,102.19,20,13234
XLV,20191230,0837,102.19,102.19,102.11,102.12,20,17400
XLV,20191230,0838,102.11,102.19,102.11,102.19,19,8977
XLV,20191230,0839,102.19,102.20,102.14,102.14,23,14426
XLV,20191230,0840,102.15,102.15,102.12,102.14,13,2852
XLV,20191230,0841,102.13,102.13,102.11,102.12,10,6525
XLV,20191230,0842,102.12,102.12,102.10,102.10,10,11348
XLV,20191230,0843,102.10,102.10,102.02,102.02,15,15804
XLV,20191230,0844,102.03,102.04,102.00,102.00,14,10375
XLV,20191230,0845,101.98,102.05,101.98,102.05,21,13289
XLV,20191230,0846,102.05,102.12,102.05,102.09,22,15360
XLV,20191230,0847,102.08,102.14,102.08,102.13,21,13623
XLV,20191230,0848,102.14,102.14,102.08,102.11,34,32452
XLV,20191230,0849,102.11,102.11,102.07,102.07,22,23113
XLV,20191230,0850,102.07,102.12,102.05,102.12,37,34222
XLV,20191230,0851,102.13,102.15,102.12,102.13,17,30866
XLV,20191230,0852,102.13,102.13,102.05,102.06,21,19841
XLV,20191230,0853,102.07,102.09,102.05,102.07,17,28070
XLV,20191230,0854,102.05,102.07,102.02,102.06,18,18504
XLV,20191230,0855,102.06,102.11,102.06,102.11,7,5768
XLV,20191230,0856,102.11,102.11,102.07,102.07,7,10500
XLV,20191230,0857,102.07,102.08,102.05,102.08,12,10902
XLV,20191230,0858,102.08,102.09,102.05,102.08,7,4900
XLV,20191230,0859,102.08,102.15,102.06,102.13,23,21916
XLV,20191230,0900,102.14,102.16,102.13,102.14,9,8400
XLV,20191230,0901,102.14,102.14,102.06,102.06,10,4500
XLV,20191230,0902,102.07,102.13,102.07,102.13,9,3328
XLV,20191230,0903,102.12,102.15,102.12,102.14,8,7575
XLV,20191230,0904,102.15,102.19,102.14,102.17,8,12358
XLV,20191230,0905,102.17,102.24,102.17,102.24,15,14231
XLV,20191230,0906,102.22,102.22,102.19,102.20,7,6420
XLV,20191230,0907,102.19,102.19,102.15,102.15,7,2692
XLV,20191230,0908,102.14,102.18,102.14,102.18,8,4289
XLV,20191230,0909,102.17,102.17,102.14,102.14,4,3282
XLV,20191230,0910,102.13,102.15,102.10,102.10,9,6407
XLV,20191230,0911,102.10,102.13,102.05,102.10,17,8888
XLV,20191230,0912,102.10,102.10,102.01,102.02,13,5120
XLV,20191230,0913,102.03,102.03,101.89,101.93,79,48907
XLV,20191230,0914,101.94,101.94,101.85,101.87,19,9223
XLV,20191230,0915,101.86,101.88,101.77,101.80,49,75002
XLV,20191230,0916,101.81,101.85,101.80,101.82,15,13865
XLV,20191230,0917,101.84,101.86,101.83,101.86,11,8819
XLV,20191230,0918,101.86,101.86,101.82,101.83,12,7150
XLV,20191230,0919,101.84,101.85,101.82,101.85,8,3300
XLV,20191230,0920,101.85,101.88,101.83,101.88,12,13028
XLV,20191230,0921,101.88,101.91,101.88,101.89,11,10031
XLV,20191230,0922,101.87,101.88,101.85,101.86,8,4182
XLV,20191230,0923,101.85,101.87,101.84,101.84,10,16088
XLV,20191230,0924,101.84,101.85,101.82,101.82,10,14751
XLV,20191230,0925,101.81,101.81,101.78,101.81,11,13554
XLV,20191230,0926,101.81,101.81,101.79,101.81,7,8804
XLV,20191230,0927,101.82,101.83,101.81,101.81,8,4916
XLV,20191230,0928,101.82,101.84,101.82,101.84,6,3198
XLV,20191230,0929,101.84,101.84,101.79,101.81,18,15187
XLV,20191230,0930,101.82,101.82,101.77,101.78,13,14094
XLV,20191230,0931,101.77,101.79,101.75,101.76,9,4160
XLV,20191230,0932,101.76,101.76,101.71,101.73,10,15333
XLV,20191230,0933,101.73,101.75,101.72,101.75,8,4156
XLV,20191230,0934,101.75,101.76,101.73,101.74,5,8400
XLV,20191230,0935,101.74,101.76,101.74,101.76,6,8473
XLV,20191230,0936,101.76,101.81,101.76,101.80,6,8300
XLV,20191230,0937,101.79,101.80,101.74,101.75,15,6800
XLV,20191230,0938,101.76,101.76,101.74,101.75,6,4312
XLV,20191230,0939,101.75,101.81,101.74,101.80,13,9210
XLV,20191230,0940,101.80,101.80,101.78,101.78,8,3235
XLV,20191230,0941,101.77,101.80,101.77,101.80,7,3599
XLV,20191230,0942,101.80,101.87,101.80,101.86,6,24604
XLV,20191230,0943,101.86,101.87,101.84,101.85,9,5987
XLV,20191230,0944,101.86,101.86,101.82,101.82,11,3347
XLV,20191230,0945,101.84,101.86,101.83,101.86,9,4014
XLV,20191230,0946,101.86,101.87,101.85,101.86,4,4300
XLV,20191230,0947,101.85,101.86,101.84,101.84,6,3498
XLV,20191230,0948,101.84,101.87,101.82,101.82,8,3400
XLV,20191230,0949,101.82,101.82,101.79,101.79,8,4355
XLV,20191230,0950,101.79,101.80,101.77,101.77,11,5056
XLV,20191230,0951,101.77,101.77,101.73,101.76,9,4587
XLV,20191230,0952,101.76,101.78,101.76,101.76,6,5300
XLV,20191230,0953,101.77,101.79,101.76,101.79,7,4400
XLV,20191230,0954,101.79,101.81,101.79,101.81,4,3249
XLV,20191230,0955,101.81,101.82,101.81,101.82,1,1830
XLV,20191230,0956,101.81,101.81,101.76,101.76,9,4081
XLV,20191230,0957,101.75,101.76,101.74,101.75,5,2290
XLV,20191230,0958,101.75,101.80,101.75,101.80,4,2905
XLV,20191230,0959,101.79,101.81,101.78,101.81,5,2600
XLV,20191230,1000,101.81,101.81,101.78,101.78,4,5322
XLV,20191230,1001,101.77,101.78,101.76,101.77,8,4300
XLV,20191230,1002,101.77,101.78,101.75,101.76,11,7832
XLV,20191230,1003,101.76,101.77,101.72,101.72,6,3684
XLV,20191230,1004,101.72,101.72,101.71,101.72,6,3577
XLV,20191230,1005,101.72,101.73,101.71,101.71,3,3207
XLV,20191230,1006,101.71,101.71,101.67,101.68,8,5468
XLV,20191230,1007,101.67,101.68,101.66,101.68,8,11909
XLV,20191230,1008,101.66,101.69,101.66,101.68,6,4402
XLV,20191230,1009,101.67,101.68,101.65,101.67,7,4970
XLV,20191230,1010,101.67,101.69,101.67,101.68,7,2514
XLV,20191230,1011,101.69,101.72,101.69,101.72,6,3902
XLV,20191230,1012,101.72,101.76,101.72,101.76,6,3524
XLV,20191230,1013,101.76,101.77,101.75,101.75,7,10051
XLV,20191230,1014,101.76,101.78,101.76,101.77,6,4422
XLV,20191230,1015,101.76,101.78,101.75,101.78,19,17978
XLV,20191230,1016,101.77,101.79,101.77,101.79,4,3426
XLV,20191230,1017,101.79,101.79,101.77,101.77,4,5748
XLV,20191230,1018,101.77,101.81,101.77,101.80,11,16758
XLV,20191230,1019,101.79,101.80,101.79,101.80,6,7187
XLV,20191230,1020,101.81,101.84,101.81,101.82,6,5214
XLV,20191230,1021,101.82,101.84,101.81,101.84,10,19786
XLV,20191230,1022,101.84,101.86,101.83,101.85,5,6992
XLV,20191230,1023,101.86,101.86,101.86,101.86,1,4800
XLV,20191230,1024,101.86,101.87,101.85,101.86,6,3695
XLV,20191230,1025,101.86,101.86,101.83,101.84,6,6027
XLV,20191230,1026,101.85,101.88,101.84,101.88,8,5842
XLV,20191230,1027,101.88,101.90,101.87,101.88,8,13982
XLV,20191230,1028,101.87,101.88,101.85,101.86,12,7607
XLV,20191230,1029,101.85,101.87,101.84,101.87,5,6018
XLV,20191230,1030,101.86,101.86,101.84,101.86,7,7583
XLV,20191230,1031,101.86,101.86,101.83,101.84,6,4680
XLV,20191230,1032,101.84,101.84,101.82,101.83,5,3442
XLV,20191230,1033,101.82,101.82,101.81,101.82,3,2790
XLV,20191230,1034,101.82,101.82,101.77,101.78,10,7984
XLV,20191230,1035,101.78,101.81,101.78,101.81,9,6281
XLV,20191230,1036,101.82,101.84,101.81,101.82,13,17014
XLV,20191230,1037,101.82,101.83,101.81,101.82,8,15289
XLV,20191230,1038,101.82,101.82,101.80,101.82,6,5069
XLV,20191230,1039,101.82,101.83,101.82,101.82,4,4900
XLV,20191230,1040,101.82,101.83,101.80,101.82,5,1650
XLV,20191230,1041,101.82,101.83,101.81,101.81,7,2153
XLV,20191230,1042,101.82,101.84,101.81,101.84,7,3420
XLV,20191230,1043,101.84,101.87,101.83,101.87,13,7783
XLV,20191230,1044,101.87,101.92,101.87,101.92,8,3600
XLV,20191230,1045,101.91,101.95,101.91,101.94,8,6970
XLV,20191230,1046,101.94,101.96,101.93,101.94,8,3767
XLV,20191230,1047,101.94,101.96,101.94,101.95,3,3968
XLV,20191230,1048,101.95,101.95,101.94,101.94,3,2715
XLV,20191230,1049,101.94,101.94,101.90,101.90,4,3454
XLV,20191230,1050,101.90,101.90,101.88,101.90,10,8059
XLV,20191230,1051,101.90,101.91,101.89,101.91,11,4935
XLV,20191230,1052,101.91,101.91,101.89,101.90,5,6376
XLV,20191230,1053,101.90,101.91,101.89,101.90,14,4947
XLV,20191230,1054,101.89,101.89,101.86,101.86,8,3176
XLV,20191230,1055,101.86,101.86,101.80,101.80,16,4764
XLV,20191230,1056,101.81,101.83,101.80,101.83,37,15413
XLV,20191230,1057,101.83,101.84,101.82,101.83,12,2895
XLV,20191230,1058,101.82,101.83,101.82,101.82,5,3532
XLV,20191230,1059,101.82,101.82,101.81,101.82,16,4261
XLV,20191230,1100,101.81,101.85,101.81,101.85,7,3952
XLV,20191230,1101,101.85,101.85,101.84,101.85,4,1012
XLV,20191230,1102,101.86,101.88,101.85,101.85,10,6473
XLV,20191230,1103,101.85,101.87,101.85,101.85,5,5200
XLV,20191230,1104,101.85,101.87,101.85,101.86,3,4266
XLV,20191230,1105,101.85,101.85,101.85,101.85,1,1100
XLV,20191230,1106,101.85,101.87,101.85,101.85,4,9642
XLV,20191230,1107,101.85,101.86,101.85,101.86,1,2901
XLV,20191230,1108,101.85,101.86,101.85,101.86,2,2100
XLV,20191230,1109,101.86,101.86,101.85,101.86,4,2024
XLV,20191230,1110,101.87,101.88,101.86,101.87,5,6103
XLV,20191230,1111,101.88,101.88,101.87,101.87,6,1082
XLV,20191230,1112,101.88,101.89,101.87,101.89,8,5197
XLV,20191230,1113,101.89,101.90,101.89,101.89,2,2800
XLV,20191230,1114,101.90,101.91,101.90,101.90,5,3500
XLV,20191230,1115,101.89,101.91,101.89,101.91,9,4700
XLV,20191230,1116,101.90,101.90,101.88,101.89,4,2252
XLV,20191230,1117,101.89,101.89,101.88,101.89,4,4008
XLV,20191230,1118,101.89,101.91,101.89,101.91,4,1500
XLV,20191230,1119,101.90,101.91,101.90,101.91,2,2550
XLV,20191230,1120,101.91,101.91,101.90,101.90,3,1833
XLV,20191230,1121,101.89,101.90,101.89,101.90,2,3232
XLV,20191230,1122,101.90,101.90,101.88,101.88,4,2372
XLV,20191230,1123,101.87,101.89,101.87,101.88,8,3530
XLV,20191230,1124,101.89,101.90,101.87,101.87,5,1500
XLV,20191230,1125,101.88,101.91,101.87,101.91,6,3701
XLV,20191230,1126,101.91,101.93,101.90,101.93,12,5542
XLV,20191230,1127,101.92,101.92,101.89,101.89,4,4716
XLV,20191230,1128,101.89,101.90,101.89,101.90,3,4698
XLV,20191230,1129,101.90,101.90,101.89,101.90,8,4830
XLV,20191230,1130,101.89,101.89,101.88,101.88,4,1700
XLV,20191230,1131,101.89,101.89,101.87,101.87,3,4804
XLV,20191230,1132,101.87,101.89,101.87,101.88,3,1000
XLV,20191230,1133,101.88,101.88,101.87,101.87,1,3691
XLV,20191230,1134,101.87,101.87,101.85,101.87,4,5725
XLV,20191230,1135,101.87,101.88,101.87,101.87,2,3928
XLV,20191230,1136,101.88,101.89,101.87,101.89,4,3008
XLV,20191230,1137,101.89,101.89,101.88,101.88,3,3716
XLV,20191230,1138,101.88,101.90,101.88,101.90,12,2574
XLV,20191230,1139,101.90,101.91,101.90,101.90,2,2000
XLV,20191230,1140,101.90,101.90,101.87,101.88,4,4899
XLV,20191230,1141,101.88,101.89,101.88,101.89,3,800
XLV,20191230,1142,101.89,101.89,101.88,101.88,3,1100
XLV,20191230,1143,101.89,101.90,101.88,101.89,5,6500
XLV,20191230,1144,101.88,101.89,101.88,101.89,4,2700
XLV,20191230,1145,101.90,101.91,101.90,101.91,6,1877
XLV,20191230,1146,101.91,101.92,101.90,101.91,6,4865
XLV,20191230,1147,101.91,101.94,101.91,101.94,7,39772
XLV,20191230,1148,101.95,101.95,101.95,101.95,1,12776
XLV,20191230,1149,101.95,101.96,101.94,101.95,4,12475
XLV,20191230,1150,101.95,101.96,101.94,101.96,3,11239
XLV,20191230,1151,101.96,101.96,101.95,101.95,1,2805
XLV,20191230,1152,101.96,101.97,101.96,101.96,3,4177
XLV,20191230,1153,101.96,101.96,101.92,101.92,4,6900
XLV,20191230,1154,101.92,101.93,101.91,101.92,6,6348
XLV,20191230,1155,101.92,101.93,101.92,101.93,3,8431
XLV,20191230,1156,101.92,101.93,101.91,101.92,7,7946
XLV,20191230,1157,101.91,101.91,101.90,101.91,7,8075
XLV,20191230,1158,101.90,101.90,101.86,101.86,5,3813
XLV,20191230,1159,101.86,101.86,101.85,101.85,3,8333
XLV,20191230,1200,101.84,101.85,101.83,101.84,5,3392
XLV,20191230,1201,101.83,101.83,101.82,101.83,5,1719
XLV,20191230,1202,101.82,101.85,101.82,101.84,5,16216
XLV,20191230,1203,101.83,101.83,101.81,101.81,3,3500
XLV,20191230,1204,101.81,101.81,101.75,101.75,9,4742
XLV,20191230,1205,101.76,101.78,101.76,101.78,9,7500
XLV,20191230,1206,101.78,101.80,101.78,101.80,2,6371
XLV,20191230,1207,101.79,101.79,101.79,101.79,1,663
XLV,20191230,1208,101.78,101.79,101.78,101.78,5,3700
XLV,20191230,1209,101.78,101.78,101.78,101.78,0,2310
XLV,20191230,1210,101.77,101.77,101.76,101.77,9,3857
XLV,20191230,1211,101.77,101.79,101.76,101.78,5,15900
XLV,20191230,1212,101.78,101.80,101.78,101.79,5,8108
XLV,20191230,1213,101.78,101.80,101.78,101.79,4,5386
XLV,20191230,1214,101.79,101.81,101.79,101.80,3,4885
XLV,20191230,1215,101.81,101.82,101.80,101.82,4,3998
XLV,20191230,1216,101.81,101.82,101.81,101.81,7,31008
XLV,20191230,1217,101.80,101.80,101.79,101.79,4,2989
XLV,20191230,1218,101.79,101.79,101.76,101.76,5,8722
XLV,20191230,1219,101.77,101.78,101.76,101.78,6,1300
XLV,20191230,1220,101.77,101.77,101.76,101.76,4,4206
XLV,20191230,1221,101.75,101.77,101.75,101.77,3,2994
XLV,20191230,1222,101.77,101.79,101.77,101.77,4,2500
XLV,20191230,1223,101.77,101.77,101.76,101.76,3,5395
XLV,20191230,1224,101.76,101.76,101.74,101.74,2,1500
XLV,20191230,1225,101.74,101.74,101.73,101.73,1,950
XLV,20191230,1226,101.73,101.74,101.73,101.73,2,3183
XLV,20191230,1227,101.74,101.74,101.73,101.73,2,686
XLV,20191230,1228,101.73,101.73,101.72,101.72,1,2238
XLV,20191230,1229,101.72,101.72,101.69,101.70,10,4167
XLV,20191230,1230,101.70,101.71,101.69,101.71,5,6666
XLV,20191230,1231,101.71,101.72,101.70,101.70,5,3307
XLV,20191230,1232,101.70,101.70,101.68,101.69,5,5193
XLV,20191230,1233,101.68,101.69,101.68,101.69,4,5496
XLV,20191230,1234,101.69,101.69,101.69,101.69,0,2024
XLV,20191230,1235,101.69,101.71,101.69,101.71,8,6390
XLV,20191230,1236,101.71,101.72,101.71,101.71,4,3986
XLV,20191230,1237,101.72,101.72,101.71,101.72,5,1000
XLV,20191230,1238,101.72,101.72,101.71,101.72,4,3901
XLV,20191230,1239,101.71,101.72,101.71,101.72,4,1302
XLV,20191230,1240,101.72,101.73,101.72,101.72,2,2711
XLV,20191230,1241,101.71,101.71,101.69,101.70,4,5792
XLV,20191230,1242,101.70,101.72,101.70,101.71,7,4665
XLV,20191230,1243,101.71,101.72,101.70,101.72,5,2448
XLV,20191230,1244,101.72,101.73,101.72,101.73,5,4104
XLV,20191230,1245,101.73,101.74,101.73,101.73,2,600
XLV,20191230,1246,101.73,101.74,101.73,101.74,7,2852
XLV,20191230,1247,101.74,101.74,101.71,101.71,3,1200
XLV,20191230,1248,101.71,101.71,101.68,101.69,4,5791
XLV,20191230,1249,101.68,101.70,101.68,101.69,6,5777
XLV,20191230,1250,101.69,101.71,101.69,101.70,9,4794
XLV,20191230,1251,101.70,101.71,101.69,101.70,6,4454
XLV,20191230,1252,101.71,101.72,101.69,101.69,7,6269
XLV,20191230,1253,101.70,101.70,101.69,101.70,7,7204
XLV,20191230,1254,101.70,101.70,101.68,101.68,4,1758
XLV,20191230,1255,101.68,101.69,101.67,101.68,10,3700
XLV,20191230,1256,101.68,101.69,101.68,101.69,5,4678
XLV,20191230,1257,101.69,101.70,101.69,101.70,11,9214
XLV,20191230,1258,101.70,101.72,101.70,101.71,3,1481
XLV,20191230,1259,101.71,101.71,101.70,101.70,5,3054
XLV,20191230,1300,101.70,101.70,101.67,101.67,7,6001
XLV,20191230,1301,101.67,101.67,101.62,101.62,11,6730
XLV,20191230,1302,101.63,101.63,101.59,101.59,9,4157
XLV,20191230,1303,101.59,101.60,101.58,101.59,12,12220
XLV,20191230,1304,101.59,101.60,101.59,101.59,2,4243
XLV,20191230,1305,101.58,101.58,101.57,101.58,7,3782
XLV,20191230,1306,101.58,101.59,101.58,101.58,4,4388
XLV,20191230,1307,101.58,101.59,101.58,101.58,2,3081
XLV,20191230,1308,101.57,101.60,101.57,101.59,9,3237
XLV,20191230,1309,101.59,101.59,101.57,101.57,12,5909
XLV,20191230,1310,101.57,101.59,101.57,101.58,5,4055
XLV,20191230,1311,101.58,101.60,101.57,101.60,8,4205
XLV,20191230,1312,101.59,101.60,101.58,101.58,4,6761
XLV,20191230,1313,101.58,101.58,101.57,101.58,2,3709
XLV,20191230,1314,101.58,101.58,101.56,101.56,2,2312
XLV,20191230,1315,101.55,101.56,101.55,101.55,5,2078
XLV,20191230,1316,101.56,101.56,101.55,101.56,3,5340
XLV,20191230,1317,101.56,101.56,101.55,101.55,5,2050
XLV,20191230,1318,101.55,101.56,101.55,101.56,1,200
XLV,20191230,1319,101.55,101.56,101.55,101.55,3,2466
XLV,20191230,1320,101.56,101.56,101.55,101.56,11,4324
XLV,20191230,1321,101.57,101.57,101.56,101.56,6,2056
XLV,20191230,1322,101.56,101.56,101.54,101.54,4,2679
XLV,20191230,1323,101.54,101.57,101.54,101.57,9,7378
XLV,20191230,1324,101.56,101.56,101.52,101.52,5,9701
XLV,20191230,1325,101.52,101.54,101.51,101.53,11,3312
XLV,20191230,1326,101.53,101.53,101.52,101.53,2,1835
XLV,20191230,1327,101.53,101.53,101.52,101.53,2,641
XLV,20191230,1328,101.53,101.56,101.52,101.55,12,13806
XLV,20191230,1329,101.55,101.59,101.54,101.58,9,5800
XLV,20191230,1330,101.58,101.58,101.56,101.57,7,6267
XLV,20191230,1331,101.56,101.57,101.56,101.56,3,1630
XLV,20191230,1332,101.56,101.56,101.55,101.56,6,3073
XLV,20191230,1333,101.56,101.57,101.55,101.57,7,7112
XLV,20191230,1334,101.56,101.58,101.56,101.56,7,3577
XLV,20191230,1335,101.57,101.58,101.56,101.57,5,6000
XLV,20191230,1336,101.57,101.58,101.57,101.57,2,5158
XLV,20191230,1337,101.56,101.56,101.56,101.56,1,884
XLV,20191230,1338,101.56,101.58,101.56,101.58,2,2976
XLV,20191230,1339,101.58,101.58,101.57,101.58,2,2533
XLV,20191230,1340,101.58,101.58,101.56,101.56,2,1659
XLV,20191230,1341,101.55,101.59,101.55,101.59,15,12969
XLV,20191230,1342,101.59,101.61,101.59,101.61,4,2131
XLV,20191230,1343,101.61,101.61,101.60,101.60,3,6925
XLV,20191230,1344,101.60,101.61,101.60,101.60,2,3280
XLV,20191230,1345,101.60,101.61,101.60,101.60,2,3173
XLV,20191230,1346,101.60,101.61,101.59,101.60,8,4639
XLV,20191230,1347,101.60,101.61,101.60,101.61,3,5746
XLV,20191230,1348,101.61,101.62,101.61,101.62,7,3272
XLV,20191230,1349,101.63,101.63,101.63,101.63,1,1900
XLV,20191230,1350,101.62,101.63,101.62,101.63,4,2163
XLV,20191230,1351,101.63,101.63,101.62,101.63,4,1730
XLV,20191230,1352,101.64,101.64,101.64,101.64,1,2700
XLV,20191230,1353,101.64,101.64,101.62,101.62,4,16054
XLV,20191230,1354,101.63,101.63,101.61,101.61,5,7575
XLV,20191230,1355,101.61,101.61,101.60,101.61,2,4850
XLV,20191230,1356,101.61,101.62,101.60,101.62,5,3159
XLV,20191230,1357,101.61,101.62,101.61,101.61,3,956
XLV,20191230,1358,101.61,101.61,101.59,101.59,4,7891
XLV,20191230,1359,101.59,101.59,101.58,101.58,5,3562
XLV,20191230,1400,101.58,101.59,101.58,101.58,6,1542
XLV,20191230,1401,101.58,101.59,101.57,101.58,8,8261
XLV,20191230,1402,101.58,101.58,101.57,101.57,1,1325
XLV,20191230,1403,101.58,101.59,101.58,101.59,4,5337
XLV,20191230,1404,101.59,101.63,101.58,101.63,26,38046
XLV,20191230,1405,101.63,101.67,101.63,101.67,6,8096
XLV,20191230,1406,101.66,101.66,101.65,101.66,9,5882
XLV,20191230,1407,101.65,101.68,101.65,101.68,26,33228
XLV,20191230,1408,101.68,101.70,101.68,101.68,4,4150
XLV,20191230,1409,101.67,101.67,101.65,101.65,3,2476
XLV,20191230,1410,101.65,101.65,101.64,101.65,6,8384
XLV,20191230,1411,101.64,101.66,101.63,101.65,12,11343
XLV,20191230,1412,101.65,101.65,101.64,101.64,3,1509
XLV,20191230,1413,101.65,101.65,101.63,101.65,7,4598
XLV,20191230,1414,101.64,101.64,101.64,101.64,1,5169
XLV,20191230,1415,101.63,101.65,101.63,101.64,10,3930
XLV,20191230,1416,101.65,101.68,101.65,101.67,10,10975
XLV,20191230,1417,101.67,101.68,101.67,101.68,5,8212
XLV,20191230,1418,101.68,101.70,101.68,101.69,3,3242
XLV,20191230,1419,101.69,101.69,101.66,101.66,5,4365
XLV,20191230,1420,101.67,101.68,101.66,101.67,11,6915
XLV,20191230,1421,101.67,101.67,101.66,101.66,3,2677
XLV,20191230,1422,101.65,101.66,101.65,101.65,5,900
XLV,20191230,1423,101.66,101.66,101.64,101.64,5,4937
XLV,20191230,1424,101.64,101.66,101.63,101.66,10,9002
XLV,20191230,1425,101.65,101.65,101.64,101.65,7,1905
XLV,20191230,1426,101.65,101.65,101.62,101.62,7,3945
XLV,20191230,1427,101.63,101.66,101.62,101.66,10,2944
XLV,20191230,1428,101.65,101.65,101.65,101.65,1,1252
XLV,20191230,1429,101.66,101.66,101.65,101.66,11,7132
XLV,20191230,1430,101.66,101.69,101.66,101.67,10,24023
XLV,20191230,1431,101.67,101.67,101.66,101.66,7,5924
XLV,20191230,1432,101.66,101.66,101.65,101.66,8,4464
XLV,20191230,1433,101.65,101.65,101.63,101.63,7,6120
XLV,20191230,1434,101.62,101.62,101.59,101.62,27,26139
XLV,20191230,1435,101.63,101.66,101.63,101.63,27,42355
XLV,20191230,1436,101.63,101.63,101.60,101.60,9,10573
XLV,20191230,1437,101.61,101.62,101.60,101.60,8,5567
XLV,20191230,1438,101.60,101.62,101.60,101.62,8,6635
XLV,20191230,1439,101.61,101.65,101.61,101.65,7,13617
XLV,20191230,1440,101.65,101.66,101.63,101.63,8,16423
XLV,20191230,1441,101.63,101.63,101.60,101.60,7,6898
XLV,20191230,1442,101.61,101.61,101.59,101.59,5,7669
XLV,20191230,1443,101.60,101.60,101.59,101.60,9,18725
XLV,20191230,1444,101.59,101.62,101.58,101.61,17,12345
XLV,20191230,1445,101.61,101.62,101.60,101.61,10,10869
XLV,20191230,1446,101.60,101.60,101.58,101.60,15,10951
XLV,20191230,1447,101.60,101.61,101.57,101.58,10,15699
XLV,20191230,1448,101.58,101.59,101.57,101.58,14,7215
XLV,20191230,1449,101.59,101.62,101.58,101.59,37,25216
XLV,20191230,1450,101.59,101.59,101.54,101.55,74,119664
XLV,20191230,1451,101.55,101.57,101.55,101.57,22,22888
XLV,20191230,1452,101.57,101.58,101.55,101.55,8,14563
XLV,20191230,1453,101.55,101.58,101.55,101.58,19,31159
XLV,20191230,1454,101.59,101.63,101.58,101.60,52,78005
XLV,20191230,1455,101.59,101.66,101.58,101.65,91,160043
XLV,20191230,1456,101.64,101.65,101.60,101.63,66,103799
XLV,20191230,1457,101.62,101.62,101.59,101.60,55,62622
XLV,20191230,1458,101.59,101.60,101.54,101.55,73,167123
XLV,20191230,1459,101.54,101.66,101.51,101.66,156,1345453
XLV,20191231,0830,101.44,101.49,101.41,101.41,16,22457
XLV,20191231,0831,101.41,101.41,101.29,101.36,38,23127
XLV,20191231,0832,101.37,101.52,101.37,101.51,39,25679
XLV,20191231,0833,101.51,101.53,101.45,101.45,21,17192
XLV,20191231,0834,101.45,101.51,101.45,101.50,19,27600
XLV,20191231,0835,101.51,101.57,101.51,101.56,25,17865
XLV,20191231,0836,101.56,101.58,101.55,101.57,9,3247
XLV,20191231,0837,101.57,101.57,101.55,101.56,5,3200
XLV,20191231,0838,101.57,101.59,101.55,101.57,12,28755
XLV,20191231,0839,101.57,101.57,101.55,101.55,18,98784
XLV,20191231,0840,101.55,101.57,101.55,101.55,12,40102
XLV,20191231,0841,101.54,101.54,101.49,101.49,12,13803
XLV,20191231,0842,101.49,101.52,101.49,101.52,11,3250
XLV,20191231,0843,101.51,101.51,101.47,101.49,10,4810
XLV,20191231,0844,101.49,101.52,101.47,101.47,9,6300
XLV,20191231,0845,101.48,101.51,101.47,101.51,11,4273
XLV,20191231,0846,101.51,101.54,101.51,101.53,8,5317
XLV,20191231,0847,101.52,101.55,101.51,101.54,9,3853
XLV,20191231,0848,101.53,101.55,101.50,101.55,11,7375
XLV,20191231,0849,101.56,101.58,101.56,101.57,6,6463
XLV,20191231,0850,101.56,101.58,101.55,101.55,8,15712
XLV,20191231,0851,101.55,101.55,101.52,101.53,4,4600
XLV,20191231,0852,101.53,101.54,101.53,101.54,7,110575
XLV,20191231,0853,101.53,101.53,101.48,101.48,14,16112
XLV,20191231,0854,101.49,101.50,101.46,101.49,14,6505
XLV,20191231,0855,101.48,101.50,101.47,101.50,9,4002
XLV,20191231,0856,101.49,101.49,101.45,101.46,8,7036
XLV,20191231,0857,101.45,101.49,101.45,101.49,7,5986
XLV,20191231,0858,101.48,101.49,101.47,101.48,6,3068
XLV,20191231,0859,101.48,101.49,101.47,101.49,9,4006
XLV,20191231,0900,101.50,101.53,101.50,101.52,9,15817
XLV,20191231,0901,101.52,101.52,101.47,101.48,8,9053
XLV,20191231,0902,101.48,101.48,101.43,101.45,6,3448
XLV,20191231,0903,101.44,101.49,101.44,101.45,9,3383
XLV,20191231,0904,101.45,101.48,101.45,101.47,6,6000
XLV,20191231,0905,101.48,101.49,101.47,101.49,9,8721
XLV,20191231,0906,101.48,101.50,101.47,101.50,11,9900
XLV,20191231,0907,101.50,101.53,101.50,101.53,9,2500
XLV,20191231,0908,101.53,101.59,101.52,101.58,21,27290
XLV,20191231,0909,101.58,101.60,101.58,101.60,6,24793
XLV,20191231,0910,101.61,101.61,101.58,101.58,4,4474
XLV,20191231,0911,101.57,101.57,101.50,101.52,12,6087
XLV,20191231,0912,101.53,101.56,101.51,101.52,27,26085
XLV,20191231,0913,101.53,101.54,101.49,101.50,8,4843
XLV,20191231,0914,101.50,101.51,101.47,101.51,14,6245
XLV,20191231,0915,101.51,101.54,101.49,101.54,11,6530
XLV,20191231,0916,101.53,101.54,101.53,101.53,3,3348
XLV,20191231,0917,101.53,101.54,101.52,101.54,7,2579
XLV,20191231,0918,101.54,101.54,101.52,101.53,9,5635
XLV,20191231,0919,101.52,101.53,101.52,101.53,4,3280
XLV,20191231,0920,101.52,101.54,101.51,101.52,9,7200
XLV,20191231,0921,101.52,101.52,101.49,101.50,4,1887
XLV,20191231,0922,101.51,101.53,101.51,101.53,11,6893
XLV,20191231,0923,101.52,101.52,101.50,101.50,6,8545
XLV,20191231,0924,101.52,101.52,101.50,101.50,9,5850
XLV,20191231,0925,101.50,101.50,101.48,101.48,4,4938
XLV,20191231,0926,101.48,101.48,101.45,101.45,5,2000
XLV,20191231,0927,101.45,101.48,101.45,101.45,8,6630
XLV,20191231,0928,101.44,101.44,101.41,101.42,14,12897
XLV,20191231,0929,101.41,101.42,101.39,101.39,13,10577
XLV,20191231,0930,101.39,101.40,101.36,101.37,6,5319
XLV,20191231,0931,101.37,101.37,101.32,101.32,7,4017
XLV,20191231,0932,101.32,101.37,101.32,101.37,8,4550
XLV,20191231,0933,101.36,101.36,101.34,101.36,5,3327
XLV,20191231,0934,101.37,101.37,101.36,101.37,3,1350
XLV,20191231,0935,101.37,101.41,101.37,101.41,7,4691
XLV,20191231,0936,101.41,101.42,101.41,101.42,1,5093
XLV,20191231,0937,101.42,101.43,101.41,101.43,6,2093
XLV,20191231,0938,101.44,101.45,101.42,101.44,7,2148
XLV,20191231,0939,101.44,101.45,101.44,101.45,3,4135
XLV,20191231,0940,101.44,101.47,101.44,101.46,7,5315
XLV,20191231,0941,101.46,101.46,101.43,101.43,5,4950
XLV,20191231,0942,101.42,101.43,101.40,101.43,10,10374
XLV,20191231,0943,101.43,101.45,101.41,101.44,44,65325
XLV,20191231,0944,101.44,101.44,101.42,101.43,5,10095
XLV,20191231,0945,101.42,101.44,101.40,101.44,10,16022
XLV,20191231,0946,101.44,101.47,101.44,101.46,9,18432
XLV,20191231,0947,101.45,101.47,101.45,101.46,7,6275
XLV,20191231,0948,101.45,101.45,101.40,101.40,6,9496
XLV,20191231,0949,101.39,101.40,101.38,101.40,6,4209
XLV,20191231,0950,101.39,101.39,101.36,101.36,12,17689
XLV,20191231,0951,101.36,101.37,101.36,101.36,2,3242
XLV,20191231,0952,101.36,101.38,101.35,101.37,6,2700
XLV,20191231,0953,101.37,101.40,101.37,101.40,7,4117
XLV,20191231,0954,101.41,101.43,101.41,101.42,6,4400
XLV,20191231,0955,101.44,101.45,101.38,101.38,7,8000
XLV,20191231,0956,101.39,101.40,101.38,101.40,8,6063
XLV,20191231,0957,101.40,101.43,101.40,101.42,9,2380
XLV,20191231,0958,101.43,101.43,101.39,101.40,10,7173
XLV,20191231,0959,101.40,101.40,101.38,101.38,6,4677
XLV,20191231,1000,101.38,101.42,101.38,101.42,11,8790
XLV,20191231,1001,101.41,101.42,101.40,101.42,18,18767
XLV,20191231,1002,101.42,101.42,101.39,101.40,12,9844
XLV,20191231,1003,101.40,101.41,101.38,101.39,8,3573
XLV,20191231,1004,101.39,101.41,101.37,101.41,7,5595
XLV,20191231,1005,101.42,101.46,101.41,101.44,10,3642
XLV,20191231,1006,101.44,101.44,101.41,101.42,8,6775
XLV,20191231,1007,101.42,101.42,101.40,101.40,4,2395
XLV,20191231,1008,101.40,101.40,101.37,101.39,11,4900
XLV,20191231,1009,101.39,101.40,101.39,101.39,2,1435
XLV,20191231,1010,101.41,101.42,101.40,101.40,10,4145
XLV,20191231,1011,101.41,101.42,101.41,101.41,3,2840
XLV,20191231,1012,101.41,101.41,101.40,101.40,5,4428
XLV,20191231,1013,101.41,101.41,101.39,101.39,49,64565
XLV,20191231,1014,101.39,101.42,101.39,101.41,4,1842
XLV,20191231,1015,101.41,101.42,101.40,101.40,7,4200
XLV,20191231,1016,101.40,101.40,101.38,101.38,6,5467
XLV,20191231,1017,101.37,101.41,101.37,101.41,8,2150
XLV,20191231,1018,101.42,101.43,101.41,101.43,10,5623
XLV,20191231,1019,101.43,101.45,101.43,101.44,5,3239
XLV,20191231,1020,101.45,101.45,101.43,101.44,4,3200
XLV,20191231,1021,101.43,101.44,101.42,101.44,31,84279
XLV,20191231,1022,101.43,101.43,101.40,101.41,7,6535
XLV,20191231,1023,101.41,101.41,101.40,101.41,6,5229
XLV,20191231,1024,101.41,101.41,101.41,101.41,0,3510
XLV,20191231,1025,101.41,101.42,101.39,101.39,8,15970
XLV,20191231,1026,101.39,101.40,101.38,101.38,21,53084
XLV,20191231,1027,101.39,101.39,101.37,101.37,9,8719
XLV,20191231,1028,101.37,101.37,101.33,101.34,27,97352
XLV,20191231,1029,101.34,101.36,101.33,101.33,13,14592
XLV,20191231,1030,101.33,101.34,101.31,101.31,12,11969
XLV,20191231,1031,101.30,101.31,101.29,101.31,8,8452
XLV,20191231,1032,101.31,101.31,101.29,101.29,6,5115
XLV,20191231,1033,101.29,101.29,101.28,101.28,1,7393
XLV,20191231,1034,101.27,101.29,101.27,101.28,8,6609
XLV,20191231,1035,101.29,101.30,101.28,101.29,7,5350
XLV,20191231,1036,101.30,101.31,101.30,101.30,5,5700
XLV,20191231,1037,101.30,101.31,101.29,101.31,5,4811
XLV,20191231,1038,101.30,101.30,101.30,101.30,1,6317
XLV,20191231,1039,101.29,101.30,101.29,101.30,2,5701
XLV,20191231,1040,101.29,101.30,101.28,101.28,4,8478
XLV,20191231,1041,101.28,101.28,101.27,101.27,5,6649
XLV,20191231,1042,101.28,101.31,101.28,101.31,6,2033
XLV,20191231,1043,101.31,101.31,101.29,101.30,5,5727
XLV,20191231,1044,101.31,101.32,101.30,101.32,4,4806
XLV,20191231,1045,101.34,101.36,101.34,101.36,7,64894
XLV,20191231,1046,101.36,101.40,101.36,101.39,17,45121
XLV,20191231,1047,101.39,101.40,101.38,101.38,5,20006
XLV,20191231,1048,101.37,101.38,101.36,101.36,6,4437
XLV,20191231,1049,101.36,101.38,101.36,101.38,4,1853
XLV,20191231,1050,101.37,101.37,101.34,101.35,5,11468
XLV,20191231,1051,101.35,101.36,101.34,101.35,6,27570
XLV,20191231,1052,101.35,101.36,101.34,101.36,3,4712
XLV,20191231,1053,101.36,101.37,101.35,101.36,4,5806
XLV,20191231,1054,101.36,101.36,101.32,101.33,7,32162
XLV,20191231,1055,101.32,101.32,101.30,101.31,6,2905
XLV,20191231,1056,101.30,101.30,101.28,101.28,9,4118
XLV,20191231,1057,101.28,101.29,101.27,101.27,7,29191
XLV,20191231,1058,101.28,101.29,101.28,101.28,7,19970
XLV,20191231,1059,101.29,101.32,101.29,101.31,7,9942
XLV,20191231,1100,101.31,101.32,101.30,101.31,10,13117
XLV,20191231,1101,101.31,101.32,101.29,101.31,6,9905
XLV,20191231,1102,101.31,101.32,101.30,101.30,3,3000
XLV,20191231,1103,101.30,101.31,101.29,101.31,3,4289
XLV,20191231,1104,101.31,101.34,101.31,101.33,4,8598
XLV,20191231,1105,101.33,101.36,101.33,101.34,8,5202
XLV,20191231,1106,101.35,101.35,101.33,101.34,6,4879
XLV,20191231,1107,101.33,101.35,101.31,101.35,21,23788
XLV,20191231,1108,101.35,101.35,101.34,101.35,2,8646
XLV,20191231,1109,101.34,101.36,101.34,101.35,8,4022
XLV,20191231,1110,101.36,101.39,101.36,101.38,9,9534
XLV,20191231,1111,101.37,101.37,101.35,101.36,6,7786
XLV,20191231,1112,101.36,101.36,101.35,101.36,2,3413
XLV,20191231,1113,101.35,101.35,101.34,101.35,3,2500
XLV,20191231,1114,101.35,101.36,101.34,101.35,4,2730
XLV,20191231,1115,101.35,101.36,101.34,101.34,3,4827
XLV,20191231,1116,101.35,101.35,101.33,101.34,8,4721
XLV,20191231,1117,101.34,101.34,101.34,101.34,0,2922
XLV,20191231,1118,101.33,101.33,101.30,101.31,5,3897
XLV,20191231,1119,101.30,101.31,101.30,101.30,9,4760
XLV,20191231,1120,101.30,101.31,101.30,101.30,8,3221
XLV,20191231,1121,101.30,101.32,101.30,101.32,10,11834
XLV,20191231,1122,101.32,101.32,101.30,101.31,5,4545
XLV,20191231,1123,101.31,101.34,101.31,101.33,6,20503
XLV,20191231,1124,101.33,101.33,101.30,101.31,4,5842
XLV,20191231,1125,101.31,101.33,101.30,101.32,5,2469
XLV,20191231,1126,101.32,101.37,101.32,101.36,8,5436
XLV,20191231,1127,101.36,101.38,101.35,101.38,4,5004
XLV,20191231,1128,101.38,101.39,101.36,101.38,6,4622
XLV,20191231,1129,101.37,101.40,101.37,101.40,8,3983
XLV,20191231,1130,101.39,101.39,101.38,101.38,2,4780
XLV,20191231,1131,101.38,101.41,101.38,101.40,10,6378
XLV,20191231,1132,101.40,101.43,101.40,101.43,5,3222
XLV,20191231,1133,101.43,101.43,101.41,101.42,3,4428
XLV,20191231,1134,101.41,101.42,101.41,101.42,4,3668
XLV,20191231,1135,101.42,101.43,101.41,101.41,7,3153
XLV,20191231,1136,101.41,101.42,101.40,101.40,7,4595
XLV,20191231,1137,101.41,101.43,101.41,101.42,8,2773
XLV,20191231,1138,101.42,101.42,101.40,101.41,5,17954
XLV,20191231,1139,101.41,101.41,101.39,101.39,2,4829
XLV,20191231,1140,101.39,101.40,101.39,101.39,4,3200
XLV,20191231,1141,101.39,101.39,101.38,101.39,4,2304
XLV,20191231,1142,101.39,101.40,101.38,101.39,4,3528
XLV,20191231,1143,101.39,101.39,101.38,101.38,1,2700
XLV,20191231,1144,101.39,101.39,101.37,101.39,7,4186
XLV,20191231,1145,101.39,101.39,101.37,101.37,2,4114
XLV,20191231,1146,101.37,101.37,101.33,101.34,5,2290
XLV,20191231,1147,101.33,101.34,101.33,101.34,6,3214
XLV,20191231,1148,101.34,101.35,101.34,101.35,3,2558
XLV,20191231,1149,101.35,101.38,101.35,101.38,7,2627
XLV,20191231,1150,101.38,101.38,101.37,101.37,5,6895
XLV,20191231,1151,101.38,101.38,101.37,101.38,5,3352
XLV,20191231,1152,101.38,101.38,101.37,101.37,1,3147
XLV,20191231,1153,101.37,101.41,101.37,101.40,5,3719
XLV,20191231,1154,101.39,101.41,101.39,101.41,11,4476
XLV,20191231,1155,101.41,101.43,101.41,101.41,8,4670
XLV,20191231,1156,101.42,101.43,101.42,101.43,2,2722
XLV,20191231,1157,101.42,101.43,101.40,101.40,5,3842
XLV,20191231,1158,101.41,101.41,101.40,101.40,4,2170
XLV,20191231,1159,101.40,101.40,101.39,101.39,1,4450
XLV,20191231,1200,101.40,101.40,101.39,101.40,3,2800
XLV,20191231,1201,101.41,101.41,101.40,101.40,4,4700
XLV,20191231,1202,101.41,101.42,101.41,101.41,3,3458
XLV,20191231,1203,101.42,101.42,101.42,101.42,1,1118
XLV,20191231,1204,101.42,101.42,101.41,101.41,1,4700
XLV,20191231,1205,101.40,101.42,101.40,101.41,6,6185
XLV,20191231,1206,101.42,101.44,101.42,101.43,4,1753
XLV,20191231,1207,101.44,101.45,101.43,101.45,6,1503
XLV,20191231,1208,101.45,101.46,101.45,101.46,1,1820
XLV,20191231,1209,101.46,101.48,101.46,101.47,5,2042
XLV,20191231,1210,101.47,101.48,101.47,101.48,1,700
XLV,20191231,1211,101.48,101.49,101.47,101.48,6,2878
XLV,20191231,1212,101.49,101.49,101.48,101.48,4,7153
XLV,20191231,1213,101.48,101.48,101.47,101.48,2,6160
XLV,20191231,1214,101.49,101.49,101.48,101.49,3,300
XLV,20191231,1215,101.49,101.49,101.47,101.47,6,9150
XLV,20191231,1216,101.47,101.47,101.45,101.45,12,22883
XLV,20191231,1217,101.45,101.45,101.44,101.44,3,1100
XLV,20191231,1218,101.43,101.45,101.43,101.45,3,3492
XLV,20191231,1219,101.45,101.45,101.43,101.43,2,1797
XLV,20191231,1220,101.44,101.45,101.44,101.44,3,2316
XLV,20191231,1221,101.44,101.45,101.44,101.45,5,2300
XLV,20191231,1222,101.46,101.46,101.45,101.46,3,2007
XLV,20191231,1223,101.46,101.47,101.44,101.45,11,28980
XLV,20191231,1224,101.45,101.45,101.43,101.44,5,3216
XLV,20191231,1225,101.44,101.45,101.43,101.43,3,1667
XLV,20191231,1226,101.43,101.45,101.43,101.45,4,2082
XLV,20191231,1227,101.46,101.47,101.45,101.47,4,2570
XLV,20191231,1228,101.46,101.48,101.46,101.48,3,2488
XLV,20191231,1229,101.48,101.48,101.46,101.46,4,2001
XLV,20191231,1230,101.47,101.48,101.47,101.48,8,8970
XLV,20191231,1231,101.47,101.49,101.47,101.48,4,4939
XLV,20191231,1232,101.48,101.49,101.48,101.49,3,3400
XLV,20191231,1233,101.48,101.49,101.48,101.48,3,1300
XLV,20191231,1234,101.49,101.51,101.49,101.51,3,5557
XLV,20191231,1235,101.51,101.51,101.50,101.50,1,4269
XLV,20191231,1236,101.50,101.50,101.49,101.49,1,7659
XLV,20191231,1237,101.50,101.50,101.49,101.50,5,3379
XLV,20191231,1238,101.50,101.51,101.50,101.51,5,2718
XLV,20191231,1239,101.51,101.52,101.50,101.52,7,10854
XLV,20191231,1240,101.52,101.53,101.51,101.53,2,2500
XLV,20191231,1241,101.53,101.53,101.52,101.53,14,29152
XLV,20191231,1242,101.52,101.53,101.52,101.52,7,2687
XLV,20191231,1243,101.52,101.53,101.52,101.53,3,5200
XLV,20191231,1244,101.52,101.54,101.52,101.54,7,4000
XLV,20191231,1245,101.53,101.53,101.53,101.53,1,4119
XLV,20191231,1246,101.53,101.54,101.53,101.54,3,4497
XLV,20191231,1247,101.54,101.55,101.54,101.55,7,8508
XLV,20191231,1248,101.55,101.56,101.55,101.56,3,2600
XLV,20191231,1249,101.56,101.56,101.56,101.56,0,1990
XLV,20191231,1250,101.56,101.56,101.53,101.53,5,7802
XLV,20191231,1251,101.53,101.53,101.53,101.53,0,3181
XLV,20191231,1252,101.54,101.54,101.53,101.53,2,1600
XLV,20191231,1253,101.53,101.54,101.53,101.53,2,4071
XLV,20191231,1254,101.53,101.53,101.52,101.53,2,6819
XLV,20191231,1255,101.53,101.54,101.53,101.53,2,900
XLV,20191231,1256,101.52,101.53,101.52,101.53,4,5163
XLV,20191231,1257,101.53,101.53,101.52,101.52,3,4524
XLV,20191231,1258,101.53,101.54,101.53,101.54,2,1827
XLV,20191231,1259,101.54,101.55,101.53,101.54,6,28592
XLV,20191231,1300,101.54,101.54,101.53,101.54,4,9925
XLV,20191231,1301,101.54,101.54,101.53,101.53,3,46563
XLV,20191231,1302,101.53,101.53,101.51,101.51,2,2179
XLV,20191231,1303,101.51,101.53,101.50,101.53,6,10697
XLV,20191231,1304,101.52,101.52,101.51,101.52,5,4308
XLV,20191231,1305,101.51,101.53,101.51,101.53,7,8416
XLV,20191231,1306,101.54,101.54,101.54,101.54,1,5954
XLV,20191231,1307,101.53,101.53,101.52,101.53,3,5975
XLV,20191231,1308,101.53,101.53,101.52,101.52,3,6990
XLV,20191231,1309,101.52,101.52,101.51,101.51,1,3700
XLV,20191231,1310,101.52,101.52,101.50,101.50,5,3814
XLV,20191231,1311,101.50,101.51,101.49,101.49,3,7133
XLV,20191231,1312,101.49,101.50,101.49,101.49,4,4654
XLV,20191231,1313,101.49,101.49,101.47,101.47,2,4300
XLV,20191231,1314,101.46,101.47,101.46,101.47,2,2893
XLV,20191231,1315,101.47,101.47,101.46,101.46,3,1200
XLV,20191231,1316,101.46,101.47,101.45,101.45,7,10358
XLV,20191231,1317,101.44,101.45,101.44,101.45,6,3746
XLV,20191231,1318,101.45,101.45,101.43,101.45,28,19007
XLV,20191231,1319,101.46,101.47,101.46,101.47,4,2337
XLV,20191231,1320,101.47,101.49,101.47,101.48,3,2200
XLV,20191231,1321,101.48,101.50,101.48,101.50,4,6928
XLV,20191231,1322,101.51,101.51,101.50,101.51,3,3107
XLV,20191231,1323,101.51,101.52,101.50,101.52,5,4404
XLV,20191231,1324,101.52,101.52,101.51,101.51,1,3607
XLV,20191231,1325,101.52,101.55,101.52,101.55,6,10331
XLV,20191231,1326,101.55,101.55,101.52,101.54,7,9227
XLV,20191231,1327,101.53,101.53,101.52,101.52,2,2503
XLV,20191231,1328,101.52,101.53,101.51,101.53,3,6003
XLV,20191231,1329,101.54,101.55,101.53,101.55,4,2240
XLV,20191231,1330,101.55,101.55,101.54,101.55,4,1864
XLV,20191231,1331,101.55,101.55,101.54,101.54,5,3271
XLV,20191231,1332,101.55,101.55,101.54,101.55,3,7380
XLV,20191231,1333,101.55,101.55,101.54,101.54,5,2133
XLV,20191231,1334,101.54,101.55,101.53,101.55,5,10427
XLV,20191231,1335,101.56,101.56,101.55,101.55,2,6900
XLV,20191231,1336,101.55,101.57,101.55,101.57,4,5024
XLV,20191231,1337,101.57,101.57,101.56,101.56,3,2734
XLV,20191231,1338,101.57,101.58,101.56,101.57,17,13918
XLV,20191231,1339,101.57,101.59,101.57,101.57,8,8100
XLV,20191231,1340,101.57,101.58,101.56,101.57,4,8823
XLV,20191231,1341,101.57,101.59,101.57,101.59,6,12334
XLV,20191231,1342,101.59,101.60,101.59,101.60,1,1194
XLV,20191231,1343,101.59,101.59,101.58,101.59,3,4505
XLV,20191231,1344,101.58,101.59,101.58,101.58,3,1846
XLV,20191231,1345,101.59,101.59,101.58,101.59,5,8277
XLV,20191231,1346,101.59,101.59,101.57,101.57,6,8047
XLV,20191231,1347,101.57,101.58,101.56,101.57,4,17326
XLV,20191231,1348,101.57,101.58,101.56,101.56,5,23525
XLV,20191231,1349,101.56,101.57,101.56,101.57,9,16121
XLV,20191231,1350,101.56,101.57,101.56,101.56,9,12637
XLV,20191231,1351,101.57,101.57,101.56,101.56,4,3435
XLV,20191231,1352,101.55,101.55,101.54,101.54,2,4490
XLV,20191231,1353,101.55,101.56,101.54,101.55,5,6312
XLV,20191231,1354,101.55,101.55,101.54,101.54,3,4536
XLV,20191231,1355,101.54,101.54,101.53,101.53,1,3189
XLV,20191231,1356,101.54,101.54,101.52,101.52,3,3700
XLV,20191231,1357,101.53,101.53,101.52,101.52,6,7314
XLV,20191231,1358,101.52,101.52,101.50,101.50,4,7900
XLV,20191231,1359,101.50,101.53,101.50,101.53,3,17431
XLV,20191231,1400,101.52,101.52,101.50,101.51,4,2800
XLV,20191231,1401,101.51,101.53,101.51,101.52,12,23274
XLV,20191231,1402,101.52,101.53,101.52,101.53,3,6186
XLV,20191231,1403,101.53,101.58,101.53,101.57,20,31926
XLV,20191231,1404,101.57,101.58,101.57,101.58,9,3443
XLV,20191231,1405,101.58,101.58,101.56,101.56,2,2791
XLV,20191231,1406,101.56,101.57,101.54,101.57,5,15666
XLV,20191231,1407,101.57,101.57,101.57,101.57,0,2800
XLV,20191231,1408,101.56,101.58,101.56,101.58,5,1900
XLV,20191231,1409,101.57,101.58,101.57,101.57,3,3382
XLV,20191231,1410,101.57,101.57,101.56,101.56,11,4398
XLV,20191231,1411,101.57,101.58,101.56,101.58,20,13027
XLV,20191231,1412,101.57,101.61,101.57,101.60,14,9816
XLV,20191231,1413,101.61,101.64,101.61,101.64,18,28708
XLV,20191231,1414,101.64,101.65,101.61,101.62,8,278558
XLV,20191231,1415,101.61,101.62,101.60,101.61,5,2800
XLV,20191231,1416,101.61,101.63,101.61,101.62,5,4807
XLV,20191231,1417,101.62,101.62,101.57,101.58,10,23931
XLV,20191231,1418,101.59,101.66,101.59,101.63,15,20741
XLV,20191231,1419,101.63,101.63,101.61,101.61,2,9445
XLV,20191231,1420,101.62,101.65,101.62,101.64,9,12019
XLV,20191231,1421,101.64,101.66,101.63,101.66,10,7228
XLV,20191231,1422,101.65,101.68,101.65,101.66,6,15179
XLV,20191231,1423,101.66,101.67,101.64,101.64,6,7762
XLV,20191231,1424,101.65,101.67,101.64,101.66,6,5902
XLV,20191231,1425,101.67,101.69,101.67,101.69,7,5333
XLV,20191231,1426,101.69,101.69,101.68,101.69,2,2300
XLV,20191231,1427,101.68,101.70,101.68,101.68,7,8415
XLV,20191231,1428,101.69,101.70,101.68,101.69,9,11155
XLV,20191231,1429,101.69,101.70,101.68,101.69,4,6967
XLV,20191231,1430,101.70,101.70,101.67,101.68,9,7521
XLV,20191231,1431,101.67,101.71,101.67,101.70,14,6617
XLV,20191231,1432,101.70,101.71,101.68,101.71,5,7600
XLV,20191231,1433,101.71,101.72,101.70,101.71,10,13184
XLV,20191231,1434,101.71,101.72,101.71,101.72,3,10514
XLV,20191231,1435,101.72,101.72,101.70,101.70,6,10622
XLV,20191231,1436,101.71,101.71,101.68,101.68,8,10300
XLV,20191231,1437,101.67,101.70,101.67,101.70,4,9289
XLV,20191231,1438,101.70,101.71,101.70,101.70,8,8487
XLV,20191231,1439,101.71,101.71,101.70,101.71,7,11271
XLV,20191231,1440,101.72,101.74,101.72,101.72,9,24220
XLV,20191231,1441,101.72,101.72,101.70,101.72,18,19299
XLV,20191231,1442,101.72,101.74,101.72,101.73,9,11204
XLV,20191231,1443,101.73,101.76,101.73,101.74,5,16975
XLV,20191231,1444,101.75,101.76,101.74,101.76,14,13380
XLV,20191231,1445,101.76,101.77,101.74,101.75,11,15043
XLV,20191231,1446,101.76,101.77,101.75,101.77,8,12537
XLV,20191231,1447,101.78,101.78,101.75,101.76,15,15438
XLV,20191231,1448,101.76,101.76,101.73,101.73,13,15411
XLV,20191231,1449,101.73,101.74,101.71,101.72,7,24749
XLV,20191231,1450,101.73,101.75,101.70,101.73,28,40609
XLV,20191231,1451,101.74,101.74,101.71,101.73,8,12613
XLV,20191231,1452,101.73,101.79,101.73,101.79,12,29848
XLV,20191231,1453,101.79,101.82,101.78,101.80,19,32817
XLV,20191231,1454,101.80,101.87,101.80,101.85,17,48114
XLV,20191231,1455,101.86,101.91,101.84,101.91,28,29201
XLV,20191231,1456,101.92,101.92,101.84,101.84,29,48031
XLV,20191231,1457,101.83,101.84,101.80,101.82,28,32706
XLV,20191231,1458,101.82,101.84,101.78,101.79,35,104154
XLV,20191231,1459,101.79,101.95,101.79,101.86,97,294187